Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.241 | 2.266 | 2.219 | 2.232 | 94,805,136 | -0.04(-1.80%) |
Nov 27, 2015 | 2.358 | 2.358 | 2.270 | 2.273 | 28,045,600 | -0.05(-2.04%) |
Nov 25, 2015 | 2.342 | 2.320 | 2.320 | 2.320 | 66,366,828 | -0.16(-6.60%) |
Nov 24, 2015 | 2.427 | 2.493 | 2.424 | 2.484 | 32,407,822 | +0.03(+1.03%) |
Nov 23, 2015 | 2.484 | 2.509 | 2.446 | 2.459 | 47,559,788 | -0.10(-3.94%) |
Nov 20, 2015 | 2.525 | 2.591 | 2.512 | 2.560 | 40,705,784 | +0.03(+1.37%) |
Nov 19, 2015 | 2.405 | 2.531 | 2.383 | 2.525 | 80,791,768 | +0.11(+4.57%) |
Nov 18, 2015 | 2.367 | 2.415 | 2.351 | 2.415 | 52,723,488 | +0.08(+3.23%) |
Nov 17, 2015 | 2.364 | 2.402 | 2.329 | 2.339 | 31,304,026 | -0.00(-0.13%) |
Nov 16, 2015 | 2.273 | 2.345 | 2.257 | 2.342 | 40,035,028 | +0.09(+4.06%) |
Nov 13, 2015 | 2.320 | 2.336 | 2.241 | 2.251 | 51,475,156 | -0.07(-2.99%) |
Nov 12, 2015 | 2.320 | 2.367 | 2.301 | 2.320 | 47,319,116 | -0.07(-2.90%) |
Nov 11, 2015 | 2.370 | 2.397 | 2.320 | 2.389 | 90,965,552 | +0.08(+3.41%) |
Nov 10, 2015 | 2.238 | 2.350 | 2.216 | 2.311 | 61,375,756 | +0.03(+1.52%) |
Nov 09, 2015 | 2.292 | 2.317 | 2.241 | 2.276 | 87,336,232 | -0.09(-3.60%) |
Nov 06, 2015 | 2.298 | 2.370 | 2.276 | 2.361 | 64,780,040 | -0.02(-0.79%) |
Nov 05, 2015 | 2.326 | 2.383 | 2.325 | 2.380 | 40,075,052 | +0.04(+1.89%) |
Nov 04, 2015 | 2.355 | 2.385 | 2.304 | 2.336 | 63,857,340 | -0.02(-0.80%) |
Nov 03, 2015 | 2.225 | 2.361 | 2.222 | 2.355 | 97,838,296 | +0.12(+5.27%) |
Nov 02, 2015 | 2.190 | 2.243 | 2.149 | 2.237 | 54,463,344 | +0.08(+3.65%) |
Oct 30, 2015 | 2.120 | 2.164 | 2.108 | 2.158 | 63,338,316 | +0.05(+2.55%) |
Oct 29, 2015 | 2.123 | 2.164 | 2.098 | 2.104 | 76,050,272 | -0.04(-1.76%) |
Oct 28, 2015 | 2.139 | 2.224 | 2.108 | 2.142 | 120,758,488 | +0.02(+1.04%) |
Oct 27, 2015 | 2.117 | 2.142 | 2.098 | 2.120 | 43,794,232 | -0.00(-0.15%) |
Oct 26, 2015 | 2.193 | 2.199 | 2.119 | 2.123 | 41,034,640 | -0.05(-2.46%) |
Oct 23, 2015 | 2.221 | 2.253 | 2.171 | 2.177 | 50,795,428 | +0.00(+0.14%) |
Oct 22, 2015 | 2.164 | 2.186 | 2.120 | 2.174 | 75,475,648 | +0.07(+3.29%) |
Oct 21, 2015 | 2.133 | 2.136 | 2.089 | 2.104 | 59,374,136 | -0.04(-1.76%) |
Oct 20, 2015 | 2.218 | 2.237 | 2.136 | 2.142 | 44,481,808 | -0.07(-3.13%) |
Oct 19, 2015 | 2.193 | 2.227 | 2.152 | 2.212 | 46,085,160 | -0.02(-0.85%) |
Oct 16, 2015 | 2.218 | 2.246 | 2.174 | 2.230 | 54,948,812 | -0.01(-0.56%) |
Oct 15, 2015 | 2.281 | 2.284 | 2.183 | 2.243 | 60,578,596 | -0.03(-1.38%) |
Oct 14, 2015 | 2.240 | 2.303 | 2.240 | 2.275 | 65,349,248 | +0.02(+0.70%) |
Oct 13, 2015 | 2.303 | 2.306 | 2.240 | 2.259 | 87,399,096 | -0.14(-5.91%) |
Oct 12, 2015 | 2.432 | 2.473 | 2.394 | 2.401 | 27,992,640 | -0.05(-1.93%) |
Oct 09, 2015 | 2.495 | 2.501 | 2.410 | 2.448 | 89,423,608 | +0.01(+0.26%) |
Oct 08, 2015 | 2.382 | 2.467 | 2.375 | 2.442 | 77,106,536 | +0.04(+1.71%) |
Oct 07, 2015 | 2.420 | 2.501 | 2.334 | 2.401 | 86,030,168 | +0.05(+2.01%) |
Oct 06, 2015 | 2.303 | 2.366 | 2.300 | 2.353 | 76,199,136 | +0.05(+2.33%) |
Oct 05, 2015 | 2.259 | 2.319 | 2.259 | 2.300 | 66,752,024 | +0.08(+3.69%) |
Oct 02, 2015 | 2.073 | 2.218 | 2.067 | 2.218 | 67,683,528 | +0.11(+5.23%) |
Oct 01, 2015 | 2.089 | 2.114 | 2.064 | 2.108 | 45,984,296 | +0.02(+1.12%) |
Sep 30, 2015 | 2.065 | 2.091 | 2.028 | 2.084 | 77,584,768 | +0.09(+4.25%) |
Sep 29, 2015 | 1.984 | 2.036 | 1.968 | 1.999 | 54,977,120 | +0.01(+0.47%) |
Sep 28, 2015 | 2.025 | 2.025 | 1.984 | 1.990 | 59,841,788 | -0.06(-2.92%) |
Sep 25, 2015 | 2.113 | 2.125 | 2.036 | 2.050 | 54,980,324 | -0.03(-1.66%) |
Sep 24, 2015 | 1.902 | 2.084 | 1.892 | 2.084 | 98,646,072 | +0.08(+3.92%) |
Sep 23, 2015 | 2.094 | 2.113 | 1.999 | 2.006 | 64,636,796 | -0.12(-5.49%) |
Sep 22, 2015 | 2.069 | 2.135 | 2.034 | 2.122 | 75,994,744 | -0.02(-0.74%) |
Sep 21, 2015 | 2.185 | 2.198 | 2.119 | 2.138 | 47,742,504 | -0.05(-2.30%) |
Sep 18, 2015 | 2.308 | 2.330 | 2.182 | 2.188 | 67,354,808 | -0.16(-6.71%) |
Sep 17, 2015 | 2.302 | 2.412 | 2.292 | 2.346 | 57,579,288 | -0.03(-1.06%) |
Sep 16, 2015 | 2.330 | 2.377 | 2.324 | 2.371 | 57,072,600 | +0.09(+3.72%) |
Sep 15, 2015 | 2.245 | 2.305 | 2.239 | 2.286 | 71,184,312 | +0.03(+1.40%) |
Sep 14, 2015 | 2.154 | 2.257 | 2.113 | 2.254 | 75,257,496 | +0.13(+5.92%) |
Sep 11, 2015 | 2.135 | 2.144 | 2.110 | 2.128 | 29,097,736 | -0.03(-1.17%) |
Sep 10, 2015 | 2.116 | 2.198 | 2.103 | 2.154 | 67,921,960 | -0.07(-3.25%) |
Sep 09, 2015 | 2.248 | 2.311 | 2.213 | 2.226 | 72,810,824 | +0.02(+1.00%) |
Sep 08, 2015 | 2.217 | 2.232 | 2.183 | 2.204 | 31,870,798 | +0.05(+2.19%) |
Sep 04, 2015 | 2.235 | 2.157 | 2.157 | 2.157 | 48,708,228 | -0.14(-6.16%) |
Sep 03, 2015 | 2.179 | 2.302 | 2.169 | 2.298 | 111,304,168 | +0.09(+3.84%) |
Sep 02, 2015 | 2.213 | 2.226 | 2.160 | 2.213 | 67,580,624 | +0.01(+0.43%) |
Sep 01, 2015 | 2.223 | 2.261 | 2.180 | 2.204 | 60,164,176 | -0.10(-4.32%) |
Aug 31, 2015 | 2.247 | 2.304 | 2.231 | 2.304 | 63,976,476 | -0.10(-4.06%) |
Aug 28, 2015 | 2.467 | 2.511 | 2.376 | 2.401 | 62,025,076 | -0.09(-3.54%) |
Aug 27, 2015 | 2.439 | 2.540 | 2.439 | 2.489 | 79,787,576 | +0.12(+4.91%) |
Aug 26, 2015 | 2.259 | 2.376 | 2.219 | 2.373 | 72,044,000 | +0.14(+6.50%) |
Aug 25, 2015 | 2.363 | 2.376 | 2.225 | 2.228 | 101,906,088 | -0.04(-1.80%) |
Aug 24, 2015 | 2.203 | 2.344 | 2.159 | 2.269 | 85,257,680 | -0.08(-3.48%) |
Aug 21, 2015 | 2.326 | 2.392 | 2.313 | 2.351 | 75,801,840 | -0.03(-1.45%) |
Aug 20, 2015 | 2.341 | 2.412 | 2.316 | 2.385 | 66,919,092 | +0.03(+1.34%) |
Aug 19, 2015 | 2.382 | 2.392 | 2.316 | 2.354 | 60,803,780 | -0.08(-3.23%) |
Aug 18, 2015 | 2.357 | 2.497 | 2.308 | 2.433 | 105,869,864 | +0.06(+2.38%) |
Aug 17, 2015 | 2.385 | 2.459 | 2.366 | 2.376 | 52,055,932 | -0.02(-0.92%) |
Aug 14, 2015 | 2.376 | 2.417 | 2.366 | 2.398 | 100,827,552 | +0.03(+1.33%) |
Aug 13, 2015 | 2.451 | 2.455 | 2.360 | 2.366 | 137,182,096 | -0.09(-3.76%) |
Aug 12, 2015 | 2.493 | 2.493 | 2.437 | 2.459 | 60,049,092 | -0.05(-1.98%) |
Aug 11, 2015 | 2.521 | 2.543 | 2.468 | 2.509 | 44,791,704 | -0.06(-2.30%) |
Aug 10, 2015 | 2.502 | 2.574 | 2.478 | 2.568 | 52,547,588 | +0.09(+3.77%) |
Aug 07, 2015 | 2.515 | 2.544 | 2.471 | 2.474 | 52,534,928 | -0.06(-2.33%) |
Aug 06, 2015 | 2.549 | 2.574 | 2.518 | 2.533 | 45,116,196 | -0.05(-1.93%) |
Aug 05, 2015 | 2.630 | 2.636 | 2.561 | 2.583 | 52,459,748 | -0.02(-0.95%) |
Aug 04, 2015 | 2.636 | 2.664 | 2.565 | 2.608 | 54,912,128 | -0.07(-2.56%) |
Aug 03, 2015 | 2.680 | 2.704 | 2.655 | 2.676 | 31,711,078 | -0.02(-0.76%) |
Jul 31, 2015 | 2.731 | 2.748 | 2.688 | 2.697 | 29,467,338 | +0.02(+0.70%) |
Jul 30, 2015 | 2.734 | 2.747 | 2.653 | 2.678 | 23,118,794 | -0.06(-2.05%) |
Jul 29, 2015 | 2.706 | 2.768 | 2.681 | 2.734 | 42,009,952 | +0.03(+1.27%) |
Jul 28, 2015 | 2.697 | 2.709 | 2.570 | 2.700 | 88,768,968 | +0.07(+2.48%) |
Jul 27, 2015 | 2.681 | 2.700 | 2.629 | 2.635 | 42,557,052 | -0.03(-1.28%) |
Jul 24, 2015 | 2.691 | 2.691 | 2.616 | 2.669 | 61,243,780 | -0.06(-2.16%) |
Jul 23, 2015 | 2.831 | 2.852 | 2.712 | 2.728 | 58,550,780 | -0.18(-6.10%) |
Jul 22, 2015 | 2.939 | 2.949 | 2.874 | 2.905 | 48,931,164 | -0.09(-2.91%) |
Jul 21, 2015 | 2.992 | 3.036 | 2.981 | 2.992 | 46,000,592 | +0.00(+0.10%) |
Jul 20, 2015 | 2.998 | 3.017 | 2.967 | 2.989 | 26,585,976 | -0.04(-1.23%) |
Jul 17, 2015 | 3.067 | 3.070 | 3.005 | 3.026 | 38,423,672 | -0.04(-1.42%) |
Jul 16, 2015 | 3.104 | 3.104 | 3.050 | 3.070 | 22,875,778 | -0.02(-0.50%) |
Jul 15, 2015 | 3.110 | 3.129 | 3.064 | 3.085 | 41,168,948 | -0.05(-1.68%) |
Jul 14, 2015 | 3.144 | 3.163 | 3.107 | 3.138 | 27,591,082 | -0.32(-9.17%) |
Jul 13, 2015 | 3.415 | 3.464 | 3.390 | 3.455 | 25,453,146 | +0.07(+2.11%) |
Jul 10, 2015 | 3.337 | 3.396 | 3.290 | 3.384 | 29,323,744 | +0.11(+3.22%) |
Jul 09, 2015 | 3.262 | 3.321 | 3.241 | 3.278 | 34,910,924 | +0.06(+1.93%) |
Jul 08, 2015 | 3.259 | 3.266 | 3.210 | 3.216 | 37,543,024 | -0.10(-3.00%) |
Jul 07, 2015 | 3.290 | 3.318 | 3.222 | 3.315 | 35,317,208 | -0.02(-0.65%) |
Jul 06, 2015 | 3.353 | 3.396 | 3.318 | 3.337 | 30,684,828 | -0.14(-4.11%) |
Jul 02, 2015 | 3.418 | 3.480 | 3.480 | 3.480 | 26,639,716 | +0.10(+2.94%) |
Jul 01, 2015 | 3.418 | 3.424 | 3.365 | 3.381 | 27,769,350 | -0.02(-0.64%) |
Jun 30, 2015 | 3.443 | 3.460 | 3.393 | 3.402 | 41,317,004 | +0.02(+0.74%) |
Jun 29, 2015 | 3.377 | 3.399 | 3.357 | 3.377 | 23,990,712 | -0.05(-1.45%) |
Jun 26, 2015 | 3.393 | 3.464 | 3.393 | 3.427 | 30,585,134 | +0.03(+1.01%) |
Jun 25, 2015 | 3.468 | 3.474 | 3.374 | 3.393 | 39,967,360 | -0.10(-2.76%) |
Jun 24, 2015 | 3.505 | 3.536 | 3.480 | 3.489 | 26,521,668 | -0.02(-0.44%) |
Jun 23, 2015 | 3.449 | 3.514 | 3.443 | 3.505 | 36,316,812 | +0.05(+1.35%) |
Jun 22, 2015 | 3.489 | 3.505 | 3.443 | 3.458 | 33,204,822 | +0.04(+1.18%) |
Jun 19, 2015 | 3.443 | 3.480 | 3.412 | 3.418 | 32,150,234 | -0.09(-2.65%) |
Jun 18, 2015 | 3.468 | 3.542 | 3.415 | 3.511 | 36,070,796 | +0.07(+2.08%) |
Jun 17, 2015 | 3.433 | 3.471 | 3.370 | 3.440 | 43,125,480 | -0.02(-0.63%) |
Jun 16, 2015 | 3.365 | 3.464 | 3.362 | 3.461 | 52,547,752 | +0.17(+5.19%) |
Jun 15, 2015 | 3.253 | 3.297 | 3.231 | 3.290 | 29,680,918 | -0.00(-0.09%) |
Jun 12, 2015 | 3.318 | 3.337 | 3.275 | 3.294 | 31,172,956 | -0.05(-1.40%) |
Jun 11, 2015 | 3.346 | 3.349 | 3.272 | 3.340 | 44,651,516 | +0.01(+0.19%) |
Jun 10, 2015 | 3.393 | 3.421 | 3.328 | 3.334 | 85,986,608 | +0.06(+1.80%) |
Jun 09, 2015 | 3.303 | 3.328 | 3.272 | 3.275 | 70,492,792 | -0.01(-0.38%) |
Jun 08, 2015 | 3.294 | 3.321 | 3.272 | 3.287 | 72,784,160 | +0.04(+1.15%) |
Jun 05, 2015 | 3.284 | 3.312 | 3.247 | 3.250 | 75,333,944 | -0.06(-1.78%) |
Jun 04, 2015 | 3.346 | 3.371 | 3.300 | 3.309 | 31,959,246 | -0.05(-1.39%) |
Jun 03, 2015 | 3.427 | 3.427 | 3.343 | 3.356 | 68,584,088 | -0.08(-2.26%) |
Jun 02, 2015 | 3.374 | 3.449 | 3.362 | 3.433 | 70,742,856 | +0.11(+3.37%) |
Jun 01, 2015 | 3.362 | 3.362 | 3.309 | 3.321 | 75,799,880 | -0.00(-0.09%) |
May 29, 2015 | 3.408 | 3.433 | 3.315 | 3.325 | 77,091,832 | -0.13(-3.78%) |
May 28, 2015 | 3.455 | 3.461 | 3.387 | 3.455 | 35,987,240 | -0.04(-1.24%) |
May 27, 2015 | 3.424 | 3.505 | 3.384 | 3.499 | 70,918,104 | +0.06(+1.72%) |
May 26, 2015 | 3.468 | 3.492 | 3.418 | 3.440 | 48,723,980 | -0.10(-2.72%) |
May 22, 2015 | 3.589 | 3.536 | 3.536 | 3.536 | 37,960,596 | -0.13(-3.48%) |
May 21, 2015 | 3.701 | 3.710 | 3.629 | 3.663 | 43,304,652 | -0.10(-2.64%) |
May 20, 2015 | 3.752 | 3.797 | 3.735 | 3.763 | 32,934,344 | -0.02(-0.57%) |
May 19, 2015 | 3.831 | 3.834 | 3.749 | 3.784 | 39,132,012 | -0.06(-1.62%) |
May 18, 2015 | 3.974 | 3.974 | 3.836 | 3.847 | 62,722,104 | -0.16(-4.11%) |
May 15, 2015 | 3.927 | 4.017 | 3.912 | 4.011 | 34,343,208 | +0.07(+1.89%) |
May 14, 2015 | 3.875 | 3.955 | 3.864 | 3.937 | 28,965,846 | +0.08(+2.18%) |
May 13, 2015 | 3.915 | 3.940 | 3.831 | 3.853 | 22,205,490 | -0.04(-1.04%) |
May 12, 2015 | 3.847 | 3.924 | 3.843 | 3.893 | 31,976,000 | +0.03(+0.72%) |
May 11, 2015 | 3.983 | 3.983 | 3.857 | 3.865 | 22,585,688 | -0.09(-2.28%) |
May 08, 2015 | 3.943 | 3.969 | 3.859 | 3.955 | 39,502,964 | +0.08(+2.17%) |
May 07, 2015 | 3.803 | 3.871 | 3.766 | 3.871 | 29,639,928 | +0.05(+1.30%) |
May 06, 2015 | 3.940 | 3.940 | 3.788 | 3.822 | 43,057,640 | -0.10(-2.46%) |
May 05, 2015 | 3.899 | 3.986 | 3.871 | 3.918 | 38,719,720 | -0.01(-0.24%) |
May 04, 2015 | 3.940 | 3.983 | 3.915 | 3.927 | 39,151,120 | -0.08(-1.94%) |
May 01, 2015 | 4.011 | 4.014 | 3.943 | 4.005 | 37,838,312 | +0.02(+0.55%) |
Apr 30, 2015 | 4.024 | 4.024 | 3.921 | 3.983 | 45,019,588 | -0.04(-0.93%) |
Apr 29, 2015 | 4.052 | 4.073 | 3.996 | 4.021 | 31,225,170 | -0.07(-1.67%) |
Apr 28, 2015 | 4.142 | 4.142 | 4.073 | 4.089 | 32,995,732 | +0.02(+0.61%) |
Apr 27, 2015 | 4.111 | 4.132 | 4.061 | 4.064 | 49,179,368 | -0.06(-1.51%) |
Apr 24, 2015 | 3.955 | 4.126 | 3.952 | 4.126 | 101,202,384 | +0.19(+4.73%) |
Apr 23, 2015 | 3.756 | 3.946 | 3.742 | 3.940 | 60,515,660 | +0.14(+3.68%) |
Apr 22, 2015 | 3.691 | 3.829 | 3.679 | 3.800 | 53,731,636 | +0.11(+2.95%) |
Apr 21, 2015 | 3.651 | 3.718 | 3.645 | 3.691 | 23,920,244 | +0.04(+1.02%) |
Apr 20, 2015 | 3.735 | 3.735 | 3.645 | 3.654 | 53,078,424 | -0.07(-1.75%) |
Apr 17, 2015 | 3.729 | 3.747 | 3.697 | 3.719 | 33,577,216 | -0.09(-2.44%) |
Apr 16, 2015 | 3.797 | 3.837 | 3.752 | 3.812 | 25,251,364 | +0.02(+0.66%) |
Apr 15, 2015 | 3.729 | 3.806 | 3.688 | 3.788 | 27,760,464 | +0.07(+2.01%) |
Apr 14, 2015 | 3.682 | 3.732 | 3.626 | 3.713 | 33,202,650 | +0.07(+1.96%) |
Apr 13, 2015 | 3.716 | 3.747 | 3.626 | 3.642 | 34,085,544 | -0.10(-2.58%) |
Apr 10, 2015 | 3.679 | 3.744 | 3.660 | 3.738 | 33,526,100 | +0.03(+0.75%) |
Apr 09, 2015 | 3.756 | 3.769 | 3.679 | 3.710 | 60,714,420 | -0.09(-2.29%) |
Apr 08, 2015 | 3.788 | 3.847 | 3.775 | 3.797 | 61,252,284 | +0.12(+3.21%) |
Apr 07, 2015 | 3.701 | 3.713 | 3.662 | 3.679 | 33,016,630 | -0.03(-0.92%) |
Apr 06, 2015 | 3.729 | 3.744 | 3.694 | 3.713 | 53,270,584 | +0.06(+1.53%) |
Apr 02, 2015 | 3.607 | 3.657 | 3.657 | 3.657 | 61,027,836 | +0.10(+2.79%) |
Apr 01, 2015 | 3.508 | 3.614 | 3.505 | 3.558 | 61,380,712 | +0.12(+3.53%) |
Mar 31, 2015 | 3.353 | 3.444 | 3.340 | 3.436 | 51,746,656 | +0.09(+2.60%) |
Mar 30, 2015 | 3.253 | 3.365 | 3.241 | 3.349 | 38,636,888 | +0.10(+3.06%) |
Mar 27, 2015 | 3.278 | 3.286 | 3.216 | 3.250 | 38,615,128 | -0.09(-2.61%) |
Mar 26, 2015 | 3.424 | 3.433 | 3.315 | 3.337 | 33,745,956 | -0.11(-3.07%) |
Mar 25, 2015 | 3.536 | 3.567 | 3.421 | 3.443 | 46,058,684 | -0.06(-1.77%) |
Mar 24, 2015 | 3.561 | 3.564 | 3.458 | 3.505 | 33,465,816 | +0.00(+0.09%) |
Mar 23, 2015 | 3.458 | 3.511 | 3.441 | 3.502 | 25,490,704 | +0.06(+1.62%) |
Mar 20, 2015 | 3.433 | 3.489 | 3.427 | 3.446 | 39,453,456 | +0.11(+3.16%) |
Mar 19, 2015 | 3.393 | 3.402 | 3.300 | 3.340 | 31,003,078 | -0.12(-3.41%) |
Mar 18, 2015 | 3.284 | 3.483 | 3.281 | 3.458 | 63,486,184 | +0.14(+4.12%) |
Mar 17, 2015 | 3.203 | 3.328 | 3.188 | 3.321 | 38,031,980 | +0.09(+2.89%) |
Mar 16, 2015 | 3.259 | 3.297 | 3.202 | 3.228 | 28,190,800 | +0.00(+0.00%) |
Mar 13, 2015 | 3.219 | 3.242 | 3.144 | 3.228 | 62,070,168 | -0.12(-3.62%) |
Mar 12, 2015 | 3.399 | 3.424 | 3.312 | 3.349 | 46,051,032 | +0.01(+0.28%) |
Mar 11, 2015 | 3.266 | 3.368 | 3.253 | 3.340 | 53,842,716 | +0.08(+2.38%) |
Mar 10, 2015 | 3.374 | 3.374 | 3.247 | 3.262 | 159,832,832 | -0.11(-3.23%) |
Mar 09, 2015 | 3.471 | 3.489 | 3.325 | 3.371 | 93,035,248 | -0.15(-4.32%) |
Mar 06, 2015 | 3.632 | 3.652 | 3.517 | 3.523 | 124,600,744 | -0.17(-4.55%) |
Mar 05, 2015 | 3.750 | 3.772 | 3.679 | 3.691 | 54,856,660 | -0.12(-3.18%) |
Mar 04, 2015 | 3.769 | 3.812 | 3.729 | 3.812 | 77,618,752 | -0.08(-2.07%) |
Mar 03, 2015 | 3.862 | 3.899 | 3.850 | 3.893 | 48,231,476 | +0.00(+0.00%) |
Mar 02, 2015 | 3.937 | 3.943 | 3.862 | 3.893 | 34,522,692 | -0.08(-1.96%) |
Feb 27, 2015 | 3.993 | 4.086 | 3.940 | 3.971 | 50,061,408 | +0.02(+0.55%) |
Feb 26, 2015 | 3.915 | 3.974 | 3.903 | 3.949 | 22,372,066 | -0.01(-0.24%) |
Feb 25, 2015 | 3.912 | 3.968 | 3.882 | 3.958 | 30,999,794 | -0.07(-1.62%) |
Feb 24, 2015 | 3.899 | 4.027 | 3.842 | 4.024 | 24,545,850 | +0.13(+3.27%) |
Feb 23, 2015 | 3.887 | 3.934 | 3.840 | 3.896 | 27,514,888 | +0.02(+0.56%) |
Feb 20, 2015 | 3.834 | 3.884 | 3.809 | 3.875 | 19,958,934 | +0.00(+0.08%) |
Feb 19, 2015 | 3.875 | 3.912 | 3.834 | 3.871 | 18,180,070 | -0.04(-1.11%) |
Feb 18, 2015 | 3.971 | 3.980 | 3.881 | 3.915 | 26,952,870 | -0.06(-1.49%) |
Feb 17, 2015 | 3.909 | 3.983 | 3.881 | 3.974 | 17,428,516 | +0.05(+1.27%) |
Feb 13, 2015 | 3.803 | 3.924 | 3.924 | 3.924 | 88,115,560 | +0.14(+3.78%) |
Feb 12, 2015 | 3.716 | 3.803 | 3.710 | 3.781 | 73,902,464 | +0.15(+4.02%) |
Feb 11, 2015 | 3.632 | 3.648 | 3.572 | 3.635 | 40,651,952 | -0.17(-4.57%) |
Feb 10, 2015 | 3.865 | 3.882 | 3.794 | 3.809 | 74,502,120 | -0.14(-3.62%) |
Feb 09, 2015 | 3.903 | 3.958 | 3.893 | 3.952 | 41,112,248 | +0.07(+1.84%) |
Feb 06, 2015 | 3.921 | 3.943 | 3.881 | 3.881 | 118,811,520 | -0.12(-3.10%) |
Feb 05, 2015 | 3.974 | 4.049 | 3.946 | 4.005 | 54,286,256 | -0.02(-0.39%) |
Feb 04, 2015 | 3.862 | 4.050 | 3.843 | 4.021 | 72,685,576 | +0.10(+2.45%) |
Feb 03, 2015 | 3.940 | 3.965 | 3.903 | 3.924 | 31,314,040 | +0.08(+2.02%) |
Feb 02, 2015 | 3.741 | 3.853 | 3.732 | 3.847 | 26,779,518 | +0.08(+2.15%) |
Jan 30, 2015 | 3.766 | 3.819 | 3.742 | 3.766 | 37,986,304 | -0.18(-4.57%) |
Jan 29, 2015 | 3.983 | 3.993 | 3.881 | 3.946 | 35,100,248 | -0.05(-1.24%) |
Jan 28, 2015 | 4.089 | 4.089 | 3.990 | 3.996 | 28,414,118 | -0.15(-3.53%) |
Jan 27, 2015 | 4.052 | 4.160 | 4.042 | 4.142 | 23,371,412 | +0.02(+0.60%) |
Jan 26, 2015 | 4.042 | 4.131 | 4.024 | 4.117 | 24,350,722 | +0.02(+0.61%) |
Jan 23, 2015 | 4.120 | 4.123 | 4.042 | 4.092 | 25,623,606 | -0.11(-2.66%) |
Jan 22, 2015 | 4.179 | 4.244 | 4.117 | 4.204 | 35,004,440 | +0.05(+1.27%) |
Jan 21, 2015 | 3.996 | 4.170 | 3.963 | 4.151 | 44,300,420 | +0.18(+4.62%) |
Jan 20, 2015 | 3.965 | 3.980 | 3.899 | 3.968 | 33,710,156 | -0.14(-3.40%) |
Jan 16, 2015 | 3.999 | 4.111 | 3.965 | 4.108 | 67,960,536 | +0.16(+4.18%) |
Jan 15, 2015 | 4.123 | 4.145 | 3.937 | 3.943 | 40,525,044 | -0.13(-3.28%) |
Jan 14, 2015 | 4.042 | 4.111 | 4.014 | 4.077 | 46,288,644 | +0.08(+1.94%) |
Jan 13, 2015 | 4.061 | 4.064 | 3.937 | 3.999 | 34,298,212 | +0.05(+1.18%) |
Jan 12, 2015 | 3.949 | 3.996 | 3.918 | 3.952 | 34,373,988 | -0.13(-3.27%) |
Jan 09, 2015 | 4.163 | 4.201 | 4.064 | 4.086 | 25,191,430 | -0.10(-2.45%) |
Jan 08, 2015 | 4.114 | 4.238 | 4.095 | 4.188 | 48,508,180 | +0.09(+2.28%) |
Jan 07, 2015 | 4.136 | 4.176 | 4.078 | 4.095 | 27,032,008 | +0.11(+2.81%) |
Jan 06, 2015 | 3.915 | 4.017 | 3.856 | 3.983 | 46,589,724 | +0.12(+3.22%) |
Jan 05, 2015 | 3.797 | 3.899 | 3.775 | 3.859 | 24,912,714 | -0.05(-1.19%) |
Jan 02, 2015 | 3.983 | 3.983 | 3.865 | 3.906 | 23,537,806 | -0.14(-3.38%) |
Dec 31, 2014 | 4.030 | 4.042 | 4.042 | 4.042 | 17,700,806 | -0.01(-0.23%) |
Dec 30, 2014 | 4.064 | 4.083 | 4.002 | 4.052 | 22,742,480 | +0.03(+0.70%) |
Dec 29, 2014 | 3.999 | 4.049 | 3.966 | 4.024 | 19,023,622 | +0.02(+0.54%) |
Dec 26, 2014 | 4.061 | 4.086 | 3.990 | 4.002 | 11,697,764 | -0.07(-1.68%) |
Dec 24, 2014 | 4.030 | 4.070 | 4.070 | 4.070 | 7,800,546 | +0.07(+1.63%) |
Dec 23, 2014 | 4.017 | 4.045 | 3.943 | 4.005 | 25,429,502 | -0.07(-1.68%) |
Dec 22, 2014 | 4.033 | 4.086 | 3.974 | 4.073 | 29,953,706 | +0.09(+2.26%) |
Dec 19, 2014 | 4.036 | 4.067 | 3.977 | 3.983 | 46,856,744 | +0.02(+0.55%) |
Dec 18, 2014 | 4.055 | 4.106 | 3.930 | 3.962 | 38,332,260 | +0.02(+0.63%) |
Dec 17, 2014 | 3.822 | 4.052 | 3.819 | 3.937 | 64,385,112 | +0.22(+6.03%) |
Dec 16, 2014 | 3.694 | 3.769 | 3.610 | 3.713 | 58,158,104 | -0.07(-1.81%) |
Dec 15, 2014 | 3.940 | 3.940 | 3.729 | 3.781 | 74,259,416 | -0.14(-3.57%) |
Dec 12, 2014 | 4.089 | 4.101 | 3.918 | 3.921 | 49,705,568 | -0.19(-4.61%) |
Dec 11, 2014 | 4.120 | 4.191 | 4.073 | 4.111 | 30,005,046 | -0.04(-0.90%) |
Dec 10, 2014 | 4.232 | 4.233 | 4.123 | 4.148 | 24,727,916 | -0.11(-2.55%) |
Dec 09, 2014 | 4.247 | 4.300 | 4.201 | 4.257 | 43,016,668 | +0.02(+0.44%) |
Dec 08, 2014 | 4.403 | 4.406 | 4.177 | 4.238 | 31,135,104 | -0.17(-3.94%) |
Dec 05, 2014 | 4.350 | 4.445 | 4.310 | 4.412 | 20,905,164 | +0.05(+1.07%) |
Dec 04, 2014 | 4.384 | 4.406 | 4.313 | 4.365 | 37,850,264 | -0.06(-1.33%) |
Dec 03, 2014 | 4.452 | 4.508 | 4.425 | 4.425 | 19,979,578 | +0.02(+0.35%) |
Dec 02, 2014 | 4.425 | 4.456 | 4.359 | 4.409 | 29,577,474 | -0.07(-1.46%) |